AerSale Corporation - Common Stock (ASLE)
6.8000
0.00 (0.00%)
Aersale Corp is a specialized aviation services company that focuses on the acquisition, leasing, and disassembly of commercial and cargo aircraft
The company provides a wide range of services, including aftermarket support, parts sales, and aircraft storage, catering to airlines and other aviation stakeholders globally. With a strong emphasis on sustainability, Aersale also engages in environmentally responsible practices by recycling aircraft components and reducing waste. Through its comprehensive offerings, Aersale aims to optimize the lifecycle of aircraft and meet the evolving needs of the aviation industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 6.81 | 6.88 | 6.66 | 6.80 | 188,034 | 6.80 |
| 1/29/2025 | 6.84 | 6.86 | 6.69 | 6.79 | 228,885 | 6.79 |
| 1/28/2025 | 6.81 | 6.87 | 6.72 | 6.83 | 305,704 | 6.83 |
| 1/27/2025 | 6.81 | 6.95 | 6.76 | 6.81 | 463,262 | 6.81 |
| 1/24/2025 | 6.89 | 6.91 | 6.82 | 6.86 | 218,546 | 6.86 |
| 1/23/2025 | 6.84 | 6.95 | 6.79 | 6.88 | 184,606 | 6.88 |
| 1/22/2025 | 6.73 | 6.83 | 6.63 | 6.82 | 243,287 | 6.82 |
| 1/21/2025 | 6.60 | 6.76 | 6.54 | 6.75 | 204,038 | 6.75 |
| 1/17/2025 | 6.49 | 6.55 | 6.45 | 6.55 | 305,996 | 6.55 |
| 1/16/2025 | 6.47 | 6.49 | 6.41 | 6.45 | 142,233 | 6.45 |
| 1/15/2025 | 6.50 | 6.54 | 6.42 | 6.46 | 181,628 | 6.46 |
| 1/14/2025 | 6.46 | 6.46 | 6.26 | 6.42 | 179,982 | 6.42 |
| 1/13/2025 | 6.28 | 6.46 | 6.27 | 6.40 | 222,864 | 6.40 |
| 1/10/2025 | 6.04 | 6.37 | 6.04 | 6.30 | 352,230 | 6.30 |
| 1/08/2025 | 6.07 | 6.13 | 5.96 | 6.11 | 247,419 | 6.11 |
| 1/07/2025 | 6.13 | 6.18 | 6.04 | 6.09 | 245,641 | 6.09 |
| 1/06/2025 | 6.25 | 6.30 | 6.11 | 6.12 | 197,155 | 6.12 |
| 1/03/2025 | 6.22 | 6.29 | 6.12 | 6.23 | 164,854 | 6.23 |
| 1/02/2025 | 6.35 | 6.40 | 6.08 | 6.16 | 288,197 | 6.16 |
| 12/31/2024 | 6.15 | 0.00 | 6.30 | 6.30 | 0 | 6.30 |
| 12/30/2024 | 6.05 | 6.20 | 5.97 | 6.15 | 507,279 | 6.15 |
| 12/27/2024 | 6.18 | 6.20 | 5.97 | 6.13 | 436,033 | 6.13 |
| 12/26/2024 | 6.25 | 6.26 | 6.11 | 6.19 | 232,255 | 6.19 |
| 12/24/2024 | 6.14 | 6.38 | 6.04 | 6.30 | 240,029 | 6.30 |
| 12/23/2024 | 6.20 | 6.29 | 6.04 | 6.13 | 484,125 | 6.13 |
| 12/20/2024 | 6.10 | 6.27 | 6.03 | 6.20 | 417,757 | 6.20 |
| 12/19/2024 | 6.18 | 6.20 | 6.03 | 6.12 | 296,681 | 6.12 |
| 12/18/2024 | 6.27 | 6.27 | 6.03 | 6.10 | 423,033 | 6.10 |
| 12/17/2024 | 6.20 | 6.27 | 6.09 | 6.27 | 205,530 | 6.27 |
| 12/16/2024 | 6.21 | 6.28 | 6.13 | 6.17 | 138,755 | 6.17 |
| 12/13/2024 | 6.14 | 6.21 | 6.04 | 6.15 | 244,868 | 6.15 |
| 12/12/2024 | 6.14 | 6.24 | 6.09 | 6.14 | 364,118 | 6.14 |
| 12/11/2024 | 6.29 | 6.38 | 6.15 | 6.20 | 214,177 | 6.20 |
| 12/10/2024 | 6.06 | 6.38 | 5.98 | 6.29 | 306,753 | 6.29 |
| 12/09/2024 | 6.19 | 6.33 | 5.99 | 6.04 | 390,467 | 6.04 |
| 12/06/2024 | 6.18 | 6.21 | 6.05 | 6.20 | 164,227 | 6.20 |
| 12/05/2024 | 6.24 | 6.30 | 6.09 | 6.14 | 124,272 | 6.14 |
| 12/04/2024 | 6.14 | 6.31 | 6.13 | 6.29 | 152,171 | 6.29 |
| 12/03/2024 | 6.43 | 6.44 | 6.06 | 6.10 | 280,130 | 6.10 |
| 12/02/2024 | 6.31 | 6.54 | 6.18 | 6.43 | 391,641 | 6.43 |
| 11/29/2024 | 6.28 | 6.38 | 6.25 | 6.30 | 94,710 | 6.30 |
| 11/27/2024 | 6.31 | 6.39 | 6.21 | 6.25 | 154,372 | 6.25 |
| 11/26/2024 | 6.39 | 6.49 | 6.02 | 6.28 | 352,344 | 6.28 |
| 11/25/2024 | 6.65 | 6.69 | 6.42 | 6.44 | 235,188 | 6.44 |
| 11/22/2024 | 6.42 | 6.59 | 6.35 | 6.57 | 651,340 | 6.57 |
| 11/21/2024 | 6.23 | 6.45 | 6.18 | 6.40 | 486,169 | 6.40 |
| 11/20/2024 | 6.13 | 6.22 | 6.06 | 6.19 | 456,544 | 6.19 |
| 11/19/2024 | 6.00 | 6.13 | 6.00 | 6.11 | 513,049 | 6.11 |
| 11/18/2024 | 6.07 | 6.10 | 5.81 | 6.01 | 557,024 | 6.01 |
| 11/15/2024 | 5.98 | 6.08 | 5.75 | 6.06 | 499,707 | 6.06 |
| 11/14/2024 | 5.79 | 5.95 | 5.70 | 5.91 | 405,151 | 5.91 |
| 11/13/2024 | 5.69 | 5.81 | 5.58 | 5.78 | 274,827 | 5.78 |
| 11/12/2024 | 5.66 | 5.76 | 5.56 | 5.64 | 462,972 | 5.64 |
| 11/11/2024 | 5.58 | 5.85 | 5.55 | 5.68 | 441,898 | 5.68 |
| 11/08/2024 | 5.40 | 6.13 | 5.34 | 5.50 | 576,027 | 5.50 |
| 11/07/2024 | 6.01 | 6.13 | 5.82 | 5.90 | 353,051 | 5.90 |
| 11/06/2024 | 5.90 | 5.99 | 5.81 | 5.96 | 453,617 | 5.96 |
| 11/05/2024 | 5.41 | 5.71 | 5.40 | 5.71 | 305,253 | 5.71 |
| 11/04/2024 | 5.37 | 5.53 | 5.31 | 5.42 | 400,613 | 5.42 |
| 11/01/2024 | 5.26 | 5.41 | 5.26 | 5.37 | 305,702 | 5.37 |
| 10/31/2024 | 5.39 | 5.39 | 5.16 | 5.27 | 432,040 | 5.27 |